サックスバー ホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2019/04/18 | 1,100 | 1,100 | 1,077 | 1,082 | -23 | -2.1% | 18,500 |
| 2019/04/17 | 1,112 | 1,112 | 1,092 | 1,105 | -2 | -0.2% | 22,300 |
| 2019/04/16 | 1,109 | 1,114 | 1,098 | 1,107 | -8 | -0.7% | 13,300 |
| 2019/04/15 | 1,104 | 1,121 | 1,104 | 1,115 | +20 | +1.8% | 27,900 |
| 2019/04/12 | 1,116 | 1,116 | 1,091 | 1,095 | -3 | -0.3% | 16,100 |
| 2019/04/11 | 1,081 | 1,114 | 1,079 | 1,098 | +17 | +1.6% | 36,900 |
| 2019/04/10 | 1,087 | 1,090 | 1,075 | 1,081 | -7 | -0.6% | 15,300 |
| 2019/04/09 | 1,100 | 1,107 | 1,077 | 1,088 | -10 | -0.9% | 30,900 |
| 2019/04/08 | 1,113 | 1,116 | 1,096 | 1,098 | -24 | -2.1% | 13,300 |
| 2019/04/05 | 1,131 | 1,136 | 1,116 | 1,122 | -4 | -0.4% | 15,000 |
| 2019/04/04 | 1,110 | 1,130 | 1,101 | 1,126 | +18 | +1.6% | 27,700 |
| 2019/04/03 | 1,103 | 1,113 | 1,092 | 1,108 | ±0 | ±0% | 22,600 |
| 2019/04/02 | 1,137 | 1,137 | 1,097 | 1,108 | -33 | -2.9% | 88,100 |
| 2019/04/01 | 1,154 | 1,163 | 1,140 | 1,141 | -7 | -0.6% | 40,200 |
| 2019/03/29 | 1,151 | 1,155 | 1,132 | 1,148 | -5 | -0.4% | 34,200 |
| 2019/03/28 | 1,174 | 1,174 | 1,140 | 1,153 | -19 | -1.6% | 49,900 |
| 2019/03/27 | 1,129 | 1,175 | 1,129 | 1,172 | +8 | +0.7% | 79,800 |
| 2019/03/26 | 1,130 | 1,164 | 1,130 | 1,164 | +41 | +3.7% | 135,200 |
| 2019/03/25 | 1,150 | 1,150 | 1,121 | 1,123 | -36 | -3.1% | 86,100 |
| 2019/03/22 | 1,160 | 1,160 | 1,143 | 1,159 | +9 | +0.8% | 40,500 |
| 2019/03/20 | 1,148 | 1,163 | 1,142 | 1,150 | +1 | +0.1% | 47,500 |
| 2019/03/19 | 1,159 | 1,162 | 1,146 | 1,149 | -15 | -1.3% | 36,600 |
| 2019/03/18 | 1,131 | 1,170 | 1,130 | 1,164 | +37 | +3.3% | 85,300 |
| 2019/03/15 | 1,104 | 1,134 | 1,100 | 1,127 | +26 | +2.4% | 62,000 |
| 2019/03/14 | 1,105 | 1,107 | 1,097 | 1,101 | -4 | -0.4% | 20,700 |
| 2019/03/13 | 1,105 | 1,117 | 1,103 | 1,105 | -8 | -0.7% | 21,600 |
| 2019/03/12 | 1,091 | 1,114 | 1,091 | 1,113 | +19 | +1.7% | 23,400 |
| 2019/03/11 | 1,103 | 1,115 | 1,089 | 1,094 | -9 | -0.8% | 29,000 |
| 2019/03/08 | 1,110 | 1,110 | 1,078 | 1,103 | -21 | -1.9% | 57,100 |
| 2019/03/07 | 1,122 | 1,129 | 1,116 | 1,124 | +2 | +0.2% | 33,100 |
| 2019/03/06 | 1,102 | 1,133 | 1,099 | 1,122 | +16 | +1.4% | 62,700 |
| 2019/03/05 | 1,103 | 1,113 | 1,101 | 1,106 | +2 | +0.2% | 22,000 |
| 2019/03/04 | 1,100 | 1,110 | 1,098 | 1,104 | +4 | +0.4% | 33,200 |
| 2019/03/01 | 1,101 | 1,108 | 1,091 | 1,100 | -8 | -0.7% | 42,000 |
| 2019/02/28 | 1,102 | 1,121 | 1,101 | 1,108 | +6 | +0.5% | 62,300 |
| 2019/02/27 | 1,112 | 1,121 | 1,102 | 1,102 | -12 | -1.1% | 59,500 |
| 2019/02/26 | 1,116 | 1,121 | 1,101 | 1,114 | -4 | -0.4% | 43,100 |
| 2019/02/25 | 1,096 | 1,122 | 1,090 | 1,118 | +8 | +0.7% | 49,500 |
| 2019/02/22 | 1,110 | 1,114 | 1,098 | 1,110 | ±0 | ±0% | 31,000 |
| 2019/02/21 | 1,116 | 1,122 | 1,106 | 1,110 | -6 | -0.5% | 26,100 |
| 2019/02/20 | 1,113 | 1,128 | 1,112 | 1,116 | +3 | +0.3% | 18,300 |
| 2019/02/19 | 1,124 | 1,127 | 1,109 | 1,113 | -13 | -1.2% | 15,400 |
| 2019/02/18 | 1,110 | 1,126 | 1,100 | 1,126 | +17 | +1.5% | 34,800 |
| 2019/02/15 | 1,095 | 1,109 | 1,083 | 1,109 | +6 | +0.5% | 18,600 |
| 2019/02/14 | 1,090 | 1,116 | 1,090 | 1,103 | +8 | +0.7% | 29,700 |
| 2019/02/13 | 1,090 | 1,099 | 1,085 | 1,095 | +4 | +0.4% | 75,600 |
| 2019/02/12 | 1,084 | 1,096 | 1,075 | 1,091 | +8 | +0.7% | 80,200 |
| 2019/02/08 | 1,073 | 1,089 | 1,060 | 1,083 | ±0 | ±0% | 84,600 |
| 2019/02/07 | 1,088 | 1,088 | 1,067 | 1,083 | -11 | -1% | 36,500 |
| 2019/02/06 | 1,103 | 1,104 | 1,088 | 1,094 | -14 | -1.3% | 51,700 |
1551～
1600
件表示中 / 7023件
類似銘柄と比較する
現在ご覧いただいている「サックスバーＨ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| サックスバーＨ | 80,000円 | +2.2% | +2.2% | 4.38% | 8.75倍 | 0.79倍 |
|
バッグや財布、雑貨の専門店。主力「サックスバー」はじめ店舗ブランド複数。出店はＳＣ中心 |
| チムニー | 127,300円 | +1.1% | -2.5% | 0.79% | 22.74倍 | 4.05倍 |
|
居酒屋「はなの舞」を展開。若者向け「魚星」、焼き肉「牛星」育成。施設内食堂運営も。やまや傘下 |
| 串カツ田中 | 253,800円 | +19.2% | +35.9% | 0.51% | 37.62倍 | 7.89倍 |
|
「串カツ田中」を直営、ＦＣで関東中心に全国展開。家族客多いのが特徴。新業態「鳥玉」等育成中 |
| 銚子丸 | 162,800円 | +39.5% | - | 0.74% | 22.34倍 | 2.59倍 |
|
単価やや高めの回転ずし「すし銚子丸」を、千葉と東京を中心に直営展開。オーナー系。現金豊富 |
| トウキョベース | 54,200円 | +11.4% | +8.5% | 1.11% | 26.17倍 | 4.62倍 |
|
アパレル小売り。日本ブランド商品のセレクト業態、純国産ＳＰＡを展開。中国沿海部にも進出 |
市場注目の銘柄
チャート関連のコラム
